Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1864 KCS |
115,860.6743 XRP |
0.1857 KCS |
0.1833 KCS |
0.1886 KCS |
0.1864 KCS |
| 2025-11-03 |
0.1866 KCS |
119,055.3773 XRP |
0.1882 KCS |
0.1829 KCS |
0.1906 KCS |
0.1893 KCS |
| 2025-11-02 |
0.1871 KCS |
164,837.3451 XRP |
0.1867 KCS |
0.1850 KCS |
0.1900 KCS |
0.1880 KCS |
| 2025-11-01 |
0.1877 KCS |
72,235.4675 XRP |
0.1880 KCS |
0.1865 KCS |
0.1890 KCS |
0.1865 KCS |
| 2025-10-31 |
0.1877 KCS |
119,494.6921 XRP |
0.1872 KCS |
0.1857 KCS |
0.1916 KCS |
0.1885 KCS |
| 2025-10-30 |
0.1910 KCS |
111,871.4346 XRP |
0.1896 KCS |
0.1869 KCS |
0.1949 KCS |
0.1874 KCS |
| 2025-10-29 |
0.1958 KCS |
106,711.2289 XRP |
0.1963 KCS |
0.1943 KCS |
0.1979 KCS |
0.1952 KCS |
| 2025-10-28 |
0.1947 KCS |
86,149.3309 XRP |
0.1942 KCS |
0.1928 KCS |
0.1976 KCS |
0.1951 KCS |
| 2025-10-27 |
0.1928 KCS |
85,967.1465 XRP |
0.1931 KCS |
0.1904 KCS |
0.1952 KCS |
0.1917 KCS |
| 2025-10-26 |
0.1967 KCS |
44,194.5309 XRP |
0.1946 KCS |
0.1944 KCS |
0.1996 KCS |
0.1983 KCS |
| 2025-10-25 |
0.1905 KCS |
115,204.0531 XRP |
0.1841 KCS |
0.1838 KCS |
0.1989 KCS |
0.1979 KCS |
| 2025-10-24 |
0.1793 KCS |
110,020.9482 XRP |
0.1781 KCS |
0.1766 KCS |
0.1829 KCS |
0.1818 KCS |
| 2025-10-23 |
0.1798 KCS |
95,835.5287 XRP |
0.1808 KCS |
0.1782 KCS |
0.1813 KCS |
0.1794 KCS |
| 2025-10-22 |
0.1804 KCS |
93,344.2108 XRP |
0.1818 KCS |
0.1785 KCS |
0.1823 KCS |
0.1798 KCS |
| 2025-10-21 |
0.1825 KCS |
140,515.9023 XRP |
0.1861 KCS |
0.1800 KCS |
0.1866 KCS |
0.1811 KCS |
| 2025-10-20 |
0.1785 KCS |
84,383.7874 XRP |
0.1766 KCS |
0.1751 KCS |
0.1843 KCS |
0.1840 KCS |
| 2025-10-19 |
0.1761 KCS |
148,002.2994 XRP |
0.1712 KCS |
0.1707 KCS |
0.1791 KCS |
0.1777 KCS |
| 2025-10-18 |
0.1723 KCS |
72,939.0006 XRP |
0.1687 KCS |
0.1684 KCS |
0.1754 KCS |
0.1734 KCS |
| 2025-10-17 |
0.1669 KCS |
157,406.2750 XRP |
0.1673 KCS |
0.1598 KCS |
0.1717 KCS |
0.1703 KCS |
| 2025-10-16 |
0.1699 KCS |
128,045.6765 XRP |
0.1713 KCS |
0.1637 KCS |
0.1744 KCS |
0.1647 KCS |
| 2025-10-15 |
0.1737 KCS |
91,708.6594 XRP |
0.1744 KCS |
0.1708 KCS |
0.1760 KCS |
0.1713 KCS |
| 2025-10-14 |
0.1731 KCS |
93,501.0215 XRP |
0.1789 KCS |
0.1682 KCS |
0.1795 KCS |
0.1748 KCS |
| 2025-10-13 |
0.1784 KCS |
99,853.2056 XRP |
0.1739 KCS |
0.1731 KCS |
0.1821 KCS |
0.1802 KCS |
| 2025-10-12 |
0.1663 KCS |
56,896.9979 XRP |
0.1674 KCS |
0.1632 KCS |
0.1682 KCS |
0.1677 KCS |
| 2025-10-11 |
0.1688 KCS |
88,159.5361 XRP |
0.1642 KCS |
0.1606 KCS |
0.1742 KCS |
0.1707 KCS |
| 2025-10-10 |
0.1668 KCS |
136,792.8437 XRP |
0.1802 KCS |
0.0825 KCS |
0.1843 KCS |
0.1581 KCS |
| 2025-10-09 |
0.1791 KCS |
44,194.4408 XRP |
0.1811 KCS |
0.1771 KCS |
0.1812 KCS |
0.1798 KCS |
| 2025-10-08 |
0.1812 KCS |
102,373.8287 XRP |
0.1803 KCS |
0.1794 KCS |
0.1835 KCS |
0.1822 KCS |
| 2025-10-07 |
0.1830 KCS |
112,711.8934 XRP |
0.1851 KCS |
0.1791 KCS |
0.1856 KCS |
0.1811 KCS |
| 2025-10-06 |
0.1863 KCS |
129,327.3432 XRP |
0.1853 KCS |
0.1844 KCS |
0.1886 KCS |
0.1852 KCS |
| 2025-10-05 |
0.1886 KCS |
73,780.5734 XRP |
0.1860 KCS |
0.1857 KCS |
0.1918 KCS |
0.1880 KCS |
| 2025-10-04 |
0.1885 KCS |
69,235.5804 XRP |
0.1895 KCS |
0.1868 KCS |
0.1903 KCS |
0.1870 KCS |
| 2025-10-03 |
0.1915 KCS |
89,505.5973 XRP |
0.1941 KCS |
0.1884 KCS |
0.1941 KCS |
0.1903 KCS |
| 2025-10-02 |
0.1911 KCS |
74,238.8409 XRP |
0.1898 KCS |
0.1887 KCS |
0.1957 KCS |
0.1955 KCS |
| 2025-10-01 |
0.1878 KCS |
91,384.5610 XRP |
0.1858 KCS |
0.1835 KCS |
0.1916 KCS |
0.1900 KCS |
| 2025-09-30 |
0.1862 KCS |
91,426.2203 XRP |
0.1878 KCS |
0.1835 KCS |
0.1889 KCS |
0.1853 KCS |
| 2025-09-29 |
0.1883 KCS |
62,509.6850 XRP |
0.1891 KCS |
0.1864 KCS |
0.1913 KCS |
0.1893 KCS |
| 2025-09-28 |
0.1845 KCS |
56,435.7887 XRP |
0.1846 KCS |
0.1832 KCS |
0.1857 KCS |
0.1842 KCS |
| 2025-09-27 |
0.1835 KCS |
64,765.5604 XRP |
0.1834 KCS |
0.1823 KCS |
0.1848 KCS |
0.1836 KCS |
| 2025-09-26 |
0.1822 KCS |
109,363.8840 XRP |
0.1826 KCS |
0.1793 KCS |
0.1848 KCS |
0.1847 KCS |
| 2025-09-25 |
0.1871 KCS |
116,960.1582 XRP |
0.1905 KCS |
0.1833 KCS |
0.1915 KCS |
0.1847 KCS |
| 2025-09-24 |
0.1853 KCS |
88,195.1282 XRP |
0.1827 KCS |
0.1812 KCS |
0.1890 KCS |
0.1880 KCS |
| 2025-09-23 |
0.1841 KCS |
73,055.2247 XRP |
0.1838 KCS |
0.1816 KCS |
0.1858 KCS |
0.1848 KCS |
| 2025-09-22 |
0.1832 KCS |
102,855.1641 XRP |
0.1892 KCS |
0.1642 KCS |
0.1896 KCS |
0.1849 KCS |
| 2025-09-21 |
0.1900 KCS |
57,636.5720 XRP |
0.1891 KCS |
0.1887 KCS |
0.1915 KCS |
0.1899 KCS |
| 2025-09-20 |
0.1904 KCS |
97,994.9416 XRP |
0.1908 KCS |
0.1889 KCS |
0.1916 KCS |
0.1894 KCS |
| 2025-09-19 |
0.1934 KCS |
55,000.4437 XRP |
0.1948 KCS |
0.1916 KCS |
0.1960 KCS |
0.1924 KCS |
| 2025-09-18 |
0.1956 KCS |
109,623.6602 XRP |
0.1938 KCS |
0.1934 KCS |
0.1986 KCS |
0.1969 KCS |
| 2025-09-17 |
0.1901 KCS |
176,643.1126 XRP |
0.1910 KCS |
0.1889 KCS |
0.1919 KCS |
0.1917 KCS |
| 2025-09-16 |
0.1896 KCS |
213,300.8306 XRP |
0.1882 KCS |
0.1864 KCS |
0.1924 KCS |
0.1912 KCS |